Spirax Sarco Engineering Plc (OP: SPXSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 61.68 | 63.09 | 58.33 | 63.09 | 15,656 | +0.70(+1.12%) |
| Jun 28, 2022 | 62.39 | 2,445 | +0.28(+0.45%) | |||
| Jun 27, 2022 | 62.11 | 62.11 | 62.11 | 62.11 | 2,745 | +8.38(+15.60%) |
| Jun 16, 2022 | 53.73 | 1,820 | -4.24(-7.31%) | |||
| Jun 14, 2022 | 57.97 | 166 | -2.28(-3.78%) | |||
| Jun 13, 2022 | 63.50 | 63.50 | 60.25 | 60.25 | 927 | -4.33(-6.70%) |
| Jun 09, 2022 | 64.58 | 216 | -2.38(-3.56%) | |||
| Jun 02, 2022 | 66.96 | 152 | -4.98(-6.92%) | |||
| May 31, 2022 | 71.94 | 186 | +7.94(+12.41%) | |||
| May 26, 2022 | 64.00 | 110 | +1.07(+1.70%) | |||
| May 19, 2022 | 62.93 | 129 | -3.24(-4.90%) | |||
| May 18, 2022 | 66.17 | 66.17 | 66.17 | 66.17 | 213 | +2.17(+3.40%) |
| May 13, 2022 | 64.00 | 113 | +0.00(+0.00%) | |||
| May 12, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 317 | -6.00(-8.57%) |
| May 11, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 622 | -0.56(-0.79%) |
| May 10, 2022 | 70.56 | 70.56 | 70.56 | 70.56 | 281 | +3.20(+4.75%) |
| May 09, 2022 | 67.36 | 67.36 | 67.36 | 67.36 | 350 | -4.65(-6.46%) |
| May 06, 2022 | 72.01 | 72.01 | 72.01 | 72.01 | 208 | -5.58(-7.19%) |
| Apr 28, 2022 | 77.59 | 96 | +4.09(+5.56%) | |||
| Apr 27, 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 507 | -5.12(-6.51%) |
| Apr 25, 2022 | 78.62 | 148 | -5.19(-6.19%) | |||
| Apr 07, 2022 | 83.81 | 99 | -3.99(-4.54%) | |||
| Apr 01, 2022 | 87.80 | 33 | +7.06(+8.74%) | |||
| Mar 14, 2022 | 80.74 | 157 | +5.74(+7.65%) | |||
| Mar 11, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 185 | -4.12(-5.21%) |
| Mar 10, 2022 | 79.12 | 79.12 | 79.12 | 79.12 | 224 | +4.82(+6.49%) |
| Mar 08, 2022 | 74.30 | 201 | +0.94(+1.29%) | |||
| Mar 07, 2022 | 73.36 | 73.36 | 73.36 | 73.36 | 285 | -0.73(-0.99%) |
| Mar 01, 2022 | 74.09 | 111 | +1.59(+2.19%) | |||
| Feb 24, 2022 | 72.50 | 90 | -9.40(-11.48%) | |||
| Feb 15, 2022 | 81.90 | 125 | +1.90(+2.38%) | |||
| Feb 14, 2022 | 83.95 | 83.95 | 80.00 | 80.00 | 398 | -3.93(-4.68%) |
| Feb 11, 2022 | 83.93 | 83.93 | 83.93 | 83.93 | 240 | -3.40(-3.89%) |
| Jan 27, 2022 | 87.33 | 231 | -4.53(-4.93%) | |||
| Jan 21, 2022 | 91.86 | 111 | -20.89(-18.53%) | |||
| Dec 27, 2021 | 112.75 | 62 | +5.24(+4.87%) | |||
| Dec 23, 2021 | 107.51 | 107.51 | 107.51 | 107.51 | 985 | +1.09(+1.03%) |
| Dec 17, 2021 | 106.42 | 106.42 | 106.42 | 70 | -5.10(-4.57%) | |
| Dec 08, 2021 | 111.52 | 111.52 | 111.52 | 105 | +0.28(+0.25%) | |
| Dec 07, 2021 | 111.24 | 111.24 | 111.24 | 111.24 | 194 | -3.56(-3.10%) |
| Nov 15, 2021 | 114.80 | 114.80 | 114.80 | 96 | +5.24(+4.78%) | |
| Nov 04, 2021 | 109.56 | 109.56 | 109.56 | 229 | +1.16(+1.07%) | |
| Nov 03, 2021 | 108.41 | 110.61 | 108.41 | 108.41 | 313 | -1.41(-1.28%) |
| Sep 27, 2021 | 109.81 | 109.81 | 109.81 | 50 | -1.39(-1.25%) | |
| Sep 03, 2021 | 111.20 | 111.20 | 111.20 | 110 | -0.15(-0.13%) | |
| Aug 27, 2021 | 111.36 | 111.36 | 111.36 | 31 | +6.27(+5.97%) | |
| Aug 10, 2021 | 105.08 | 105.08 | 105.08 | 40 | -4.52(-4.12%) | |
| Aug 09, 2021 | 109.60 | 109.60 | 109.60 | 109.60 | 180 | -0.25(-0.23%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
